Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 121.80 | 124.21 | 120.72 | 123.59 | 3,691,118 | +2.47(+2.04%) |
Nov 29, 2023 | 117.33 | 122.13 | 116.58 | 121.12 | 5,632,304 | +5.08(+4.38%) |
Nov 28, 2023 | 116.44 | 117.28 | 115.01 | 116.04 | 3,992,689 | -0.31(-0.27%) |
Nov 27, 2023 | 117.00 | 117.94 | 115.90 | 116.35 | 2,772,008 | -0.97(-0.83%) |
Nov 24, 2023 | 115.30 | 117.64 | 115.03 | 117.32 | 1,039,399 | +1.75(+1.51%) |
Nov 22, 2023 | 115.87 | 116.40 | 115.04 | 115.57 | 1,644,333 | -0.50(-0.43%) |
Nov 21, 2023 | 115.73 | 116.32 | 114.49 | 116.07 | 1,500,636 | +0.47(+0.41%) |
Nov 20, 2023 | 114.88 | 116.39 | 114.78 | 115.60 | 2,795,905 | +0.60(+0.52%) |
Nov 17, 2023 | 114.00 | 115.81 | 113.72 | 115.00 | 1,771,000 | +1.30(+1.14%) |
Nov 16, 2023 | 115.32 | 115.88 | 112.40 | 113.70 | 2,897,749 | -5.02(-4.23%) |
Nov 15, 2023 | 118.60 | 122.19 | 118.60 | 118.72 | 2,972,407 | +2.01(+1.72%) |
Nov 14, 2023 | 114.58 | 117.22 | 114.44 | 116.71 | 2,122,368 | +4.45(+3.96%) |
Nov 13, 2023 | 113.69 | 114.29 | 111.91 | 112.26 | 1,595,892 | -1.82(-1.60%) |
Nov 10, 2023 | 113.86 | 114.11 | 112.49 | 114.08 | 2,212,969 | +0.47(+0.41%) |
Nov 09, 2023 | 115.54 | 115.54 | 112.89 | 113.61 | 1,398,476 | -1.16(-1.01%) |
Nov 08, 2023 | 116.50 | 116.62 | 114.39 | 114.77 | 2,080,428 | -1.56(-1.34%) |
Nov 07, 2023 | 115.00 | 116.64 | 114.37 | 116.33 | 1,595,958 | +1.34(+1.17%) |
Nov 06, 2023 | 116.33 | 116.84 | 114.80 | 114.99 | 2,016,238 | -1.36(-1.17%) |
Nov 03, 2023 | 115.00 | 117.64 | 114.99 | 116.35 | 2,754,945 | +2.34(+2.05%) |
Nov 02, 2023 | 111.79 | 114.45 | 111.79 | 114.01 | 2,897,281 | +2.52(+2.26%) |
Nov 01, 2023 | 111.20 | 111.59 | 108.92 | 111.49 | 1,911,155 | +0.40(+0.36%) |
Oct 31, 2023 | 109.92 | 111.44 | 108.95 | 111.09 | 1,430,155 | +1.24(+1.13%) |
Oct 30, 2023 | 108.38 | 110.44 | 107.96 | 109.85 | 1,861,191 | +1.61(+1.49%) |
Oct 27, 2023 | 108.76 | 109.59 | 107.77 | 108.24 | 1,823,015 | -0.58(-0.53%) |
Oct 26, 2023 | 108.14 | 109.14 | 105.89 | 108.82 | 2,432,583 | +0.52(+0.48%) |
Oct 25, 2023 | 107.52 | 109.60 | 107.24 | 108.30 | 2,637,659 | +0.27(+0.25%) |
Oct 24, 2023 | 108.81 | 109.16 | 107.19 | 108.03 | 1,851,711 | -0.94(-0.86%) |
Oct 23, 2023 | 110.46 | 110.49 | 108.64 | 108.97 | 2,082,082 | -1.56(-1.41%) |
Oct 20, 2023 | 113.22 | 113.22 | 110.28 | 110.53 | 2,547,437 | -2.58(-2.28%) |
Oct 19, 2023 | 113.74 | 114.59 | 112.53 | 113.11 | 1,574,056 | -0.64(-0.56%) |
Oct 18, 2023 | 114.86 | 115.17 | 113.53 | 113.75 | 1,973,431 | -1.62(-1.40%) |
Oct 17, 2023 | 112.25 | 115.89 | 111.73 | 115.37 | 3,835,168 | +5.27(+4.79%) |
Oct 16, 2023 | 108.87 | 111.07 | 108.25 | 110.10 | 1,887,386 | +2.16(+2.00%) |
Oct 13, 2023 | 108.01 | 109.36 | 107.07 | 107.94 | 2,683,318 | +0.47(+0.44%) |
Oct 12, 2023 | 107.27 | 107.69 | 105.80 | 107.47 | 1,493,665 | +0.44(+0.41%) |
Oct 11, 2023 | 108.54 | 109.05 | 105.88 | 107.03 | 1,490,505 | -1.09(-1.01%) |
Oct 10, 2023 | 106.03 | 109.46 | 105.60 | 108.12 | 2,731,104 | +3.41(+3.26%) |
Oct 09, 2023 | 104.86 | 105.81 | 104.14 | 104.71 | 1,841,603 | -0.64(-0.61%) |
Oct 06, 2023 | 106.03 | 106.03 | 103.69 | 105.35 | 2,587,827 | -1.06(-1.00%) |
Oct 05, 2023 | 104.43 | 106.65 | 104.11 | 106.41 | 3,132,866 | +1.64(+1.57%) |
Oct 04, 2023 | 104.51 | 105.09 | 102.98 | 104.77 | 2,099,908 | +1.13(+1.09%) |
Oct 03, 2023 | 104.52 | 104.54 | 102.77 | 103.64 | 2,585,555 | -1.02(-0.97%) |
Oct 02, 2023 | 106.40 | 106.62 | 104.07 | 104.66 | 1,718,399 | -1.79(-1.68%) |
Sep 29, 2023 | 107.10 | 107.47 | 105.97 | 106.45 | 1,906,173 | -0.39(-0.37%) |
Sep 28, 2023 | 105.73 | 107.19 | 104.69 | 106.84 | 2,542,584 | +1.49(+1.41%) |
Sep 27, 2023 | 106.70 | 107.14 | 104.66 | 105.35 | 2,977,511 | -1.00(-0.94%) |
Sep 26, 2023 | 104.20 | 106.45 | 104.08 | 106.35 | 3,938,241 | +1.95(+1.87%) |
Sep 25, 2023 | 104.80 | 105.35 | 104.10 | 104.40 | 2,735,299 | -0.10(-0.10%) |
Sep 22, 2023 | 105.91 | 106.86 | 104.09 | 104.50 | 2,064,885 | -1.00(-0.95%) |
Sep 21, 2023 | 110.84 | 111.28 | 105.41 | 105.50 | 3,157,845 | -5.80(-5.21%) |
Sep 20, 2023 | 110.90 | 112.65 | 110.61 | 111.30 | 2,336,381 | -0.09(-0.08%) |
Sep 19, 2023 | 111.05 | 111.42 | 109.42 | 111.39 | 2,844,457 | +0.61(+0.55%) |
Sep 18, 2023 | 112.20 | 112.38 | 110.07 | 110.78 | 2,014,996 | -1.57(-1.40%) |
Sep 15, 2023 | 113.45 | 113.48 | 111.73 | 112.35 | 2,703,772 | -0.99(-0.87%) |
Sep 14, 2023 | 113.03 | 113.43 | 112.19 | 113.34 | 2,201,340 | +0.60(+0.53%) |
Sep 13, 2023 | 114.60 | 114.67 | 112.16 | 112.74 | 2,047,917 | -1.38(-1.21%) |
Sep 12, 2023 | 115.84 | 116.56 | 113.98 | 114.12 | 1,950,757 | -1.83(-1.58%) |
Sep 11, 2023 | 116.53 | 117.40 | 115.71 | 115.95 | 2,438,527 | -0.07(-0.06%) |
Sep 08, 2023 | 116.29 | 116.48 | 114.83 | 116.02 | 1,896,827 | -0.54(-0.46%) |
Sep 07, 2023 | 117.58 | 117.66 | 115.18 | 116.56 | 2,323,270 | -0.81(-0.69%) |
Sep 06, 2023 | 116.36 | 118.25 | 115.93 | 117.37 | 2,143,958 | +1.10(+0.95%) |
Sep 05, 2023 | 118.74 | 119.37 | 116.11 | 116.27 | 2,410,973 | -2.47(-2.08%) |